RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.51	14.72	14.45	14.65	14.65	0.96%	73,295
May 20, 2026	14.17	14.65	14.11	14.51	14.51	2.76%	51,031
May 19, 2026	14.06	14.39	13.96	14.12	14.12	0.43%	120,085
May 18, 2026	14.04	14.37	14.00	14.06	14.06	0.29%	46,588
May 15, 2026	14.32	14.37	13.93	14.02	14.02	-2.23%	30,985
May 14, 2026	14.39	14.70	14.33	14.34	14.34	0.28%	23,262
May 13, 2026	14.45	14.51	14.30	14.30	14.30	-1.65%	33,098
May 12, 2026	14.61	14.67	14.50	14.54	14.54	-0.48%	30,382
May 11, 2026	15.27	15.27	14.61	14.61	14.61	-3.63%	32,992
May 8, 2026	15.30	15.30	15.16	15.16	15.16	-0.46%	24,947
May 7, 2026	15.36	15.36	15.16	15.23	15.23	-0.39%	50,230
May 6, 2026	15.39	15.39	15.28	15.29	15.29	0.53%	37,174
May 5, 2026	15.25	15.30	15.18	15.21	15.21	0.40%	38,300
May 4, 2026	15.45	15.45	15.15	15.15	15.15	-2.19%	31,177
May 1, 2026	16.04	16.04	15.46	15.49	15.49	-2.09%	53,326
Apr 30, 2026	15.50	15.89	15.50	15.82	15.82	1.41%	100,918
Apr 29, 2026	15.60	15.70	15.34	15.60	15.60	-	72,206
Apr 28, 2026	15.28	15.69	15.28	15.60	15.60	2.90%	48,525
Apr 27, 2026	14.99	15.38	14.91	15.16	15.16	1.61%	32,992
Apr 24, 2026	14.71	15.00	14.71	14.92	14.92	0.47%	51,666
Apr 23, 2026	14.75	14.93	14.52	14.85	14.85	0.20%	58,884
Apr 22, 2026	14.60	14.89	14.51	14.82	14.82	1.51%	28,455
Apr 21, 2026	14.62	14.91	14.48	14.60	14.60	-0.61%	37,883
Apr 20, 2026	14.49	14.76	14.46	14.69	14.69	0.96%	65,153
Apr 17, 2026	14.30	14.65	14.00	14.55	14.55	2.54%	147,031
Apr 16, 2026	13.95	14.24	13.95	14.19	14.19	1.65%	29,857
Apr 15, 2026	14.21	14.28	13.88	13.96	13.96	-2.38%	21,321
Apr 14, 2026	14.01	14.34	13.97	14.30	14.30	1.42%	28,963
Apr 13, 2026	13.75	14.11	13.67	14.10	14.10	1.44%	27,684
Apr 10, 2026	13.73	14.00	13.69	13.90	13.90	-0.22%	21,292
Apr 9, 2026	13.65	13.93	13.65	13.93	13.93	1.09%	28,796
Apr 8, 2026	13.76	13.85	13.65	13.78	13.78	1.55%	14,354
Apr 7, 2026	13.65	13.95	13.47	13.57	13.57	-0.37%	9,937
Apr 6, 2026	13.62	13.64	13.46	13.62	13.62	0.29%	14,149
Apr 2, 2026	13.57	13.61	13.55	13.58	13.58	-0.37%	7,201
Apr 1, 2026	13.57	13.63	13.50	13.63	13.63	0.44%	8,943
Mar 31, 2026	13.73	13.73	13.45	13.57	13.57	0.15%	9,557
Mar 30, 2026	13.40	13.68	13.26	13.55	13.55	1.12%	26,736
Mar 27, 2026	13.34	13.46	13.29	13.40	13.40	-0.41%	10,407
Mar 26, 2026	13.30	13.52	13.30	13.46	13.46	0.11%	7,444
Mar 25, 2026	13.67	13.67	13.39	13.44	13.44	-0.52%	10,409
Mar 24, 2026	13.51	13.70	13.36	13.51	13.51	-1.03%	17,563
Mar 23, 2026	13.32	13.75	13.32	13.65	13.65	3.88%	18,081
Mar 20, 2026	13.61	13.61	13.13	13.14	13.14	-3.52%	76,903
Mar 19, 2026	13.25	13.62	13.25	13.62	13.62	2.71%	11,219
Mar 18, 2026	13.25	13.46	13.25	13.26	13.26	-0.23%	20,333
Mar 17, 2026	13.46	13.46	13.23	13.29	13.29	-0.75%	24,311
Mar 16, 2026	13.76	13.76	13.28	13.39	13.39	0.45%	8,076
Mar 13, 2026	13.37	13.37	13.17	13.33	13.33	0.60%	16,523
Mar 12, 2026	13.25	13.53	13.20	13.25	13.25	-0.90%	19,009